Other OTC - Delayed Quote • USD
Kao Corporation (KAOOY)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.05 | 8.19 | 8.05 | 8.15 | 8.15 | 666,600 |
| Apr 25, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 87,100 |
| Apr 24, 2024 | 8.18 | 8.21 | 8.15 | 8.15 | 8.15 | 67,900 |
| Apr 23, 2024 | 8.28 | 8.32 | 8.25 | 8.26 | 8.26 | 231,000 |
| Apr 22, 2024 | 8.33 | 8.34 | 8.26 | 8.30 | 8.30 | 98,000 |
| Apr 19, 2024 | 8.15 | 8.18 | 8.07 | 8.09 | 8.09 | 71,300 |
| Apr 18, 2024 | 7.90 | 8.09 | 7.90 | 8.01 | 8.01 | 189,100 |
| Apr 17, 2024 | 7.93 | 7.94 | 7.89 | 7.90 | 7.90 | 133,000 |
| Apr 16, 2024 | 8.32 | 8.32 | 7.82 | 8.02 | 8.02 | 317,000 |
| Apr 15, 2024 | 8.06 | 8.08 | 8.01 | 8.01 | 8.01 | 151,500 |
| Apr 12, 2024 | 8.15 | 8.15 | 7.99 | 8.06 | 8.06 | 111,000 |
| Apr 11, 2024 | 7.96 | 7.96 | 7.89 | 7.93 | 7.93 | 189,800 |
| Apr 10, 2024 | 7.97 | 8.01 | 7.94 | 7.94 | 7.94 | 78,500 |
| Apr 9, 2024 | 7.89 | 8.11 | 7.79 | 8.09 | 8.09 | 289,100 |
| Apr 8, 2024 | 8.42 | 8.42 | 8.07 | 8.09 | 8.09 | 2,588,400 |
| Apr 5, 2024 | 8.02 | 8.24 | 8.02 | 8.21 | 8.21 | 3,046,200 |
| Apr 4, 2024 | 8.07 | 8.07 | 7.91 | 7.92 | 7.92 | 613,900 |
| Apr 3, 2024 | 7.55 | 7.86 | 7.55 | 7.80 | 7.80 | 461,700 |
| Apr 2, 2024 | 7.35 | 7.61 | 7.35 | 7.60 | 7.60 | 73,100 |
| Apr 1, 2024 | 7.54 | 7.56 | 7.51 | 7.56 | 7.56 | 312,900 |
| Mar 28, 2024 | 7.43 | 7.46 | 7.39 | 7.46 | 7.46 | 40,500 |
| Mar 27, 2024 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 146,200 |
| Mar 26, 2024 | 7.29 | 7.32 | 7.25 | 7.28 | 7.28 | 107,900 |
| Mar 25, 2024 | 7.31 | 7.34 | 7.27 | 7.34 | 7.34 | 89,900 |
| Mar 22, 2024 | 7.49 | 7.49 | 7.42 | 7.42 | 7.42 | 56,800 |
| Mar 21, 2024 | 7.38 | 7.43 | 7.38 | 7.39 | 7.39 | 198,200 |
| Mar 20, 2024 | 7.48 | 7.53 | 7.43 | 7.52 | 7.52 | 85,400 |
| Mar 19, 2024 | 7.47 | 7.51 | 7.43 | 7.50 | 7.50 | 59,300 |
| Mar 18, 2024 | 7.61 | 7.62 | 7.58 | 7.58 | 7.58 | 126,900 |
| Mar 15, 2024 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 66,200 |
| Mar 14, 2024 | 7.38 | 7.52 | 7.38 | 7.49 | 7.49 | 114,900 |
| Mar 13, 2024 | 7.53 | 7.63 | 7.50 | 7.56 | 7.56 | 31,500 |
| Mar 12, 2024 | 7.56 | 7.63 | 7.56 | 7.60 | 7.60 | 98,600 |
| Mar 11, 2024 | 7.60 | 7.61 | 7.56 | 7.60 | 7.60 | 68,300 |
| Mar 8, 2024 | 7.37 | 7.62 | 7.37 | 7.58 | 7.58 | 43,200 |
| Mar 7, 2024 | 7.66 | 7.71 | 7.63 | 7.67 | 7.67 | 75,300 |
| Mar 6, 2024 | 7.58 | 7.61 | 7.54 | 7.55 | 7.55 | 71,700 |
| Mar 5, 2024 | 7.65 | 7.67 | 7.58 | 7.59 | 7.59 | 71,300 |
| Mar 4, 2024 | 7.58 | 7.63 | 7.58 | 7.61 | 7.61 | 79,800 |
| Mar 1, 2024 | 7.53 | 7.58 | 7.49 | 7.58 | 7.58 | 90,000 |
| Feb 29, 2024 | 7.57 | 7.57 | 7.53 | 7.55 | 7.55 | 85,300 |
| Feb 28, 2024 | 7.31 | 7.57 | 7.31 | 7.54 | 7.54 | 36,300 |
| Feb 27, 2024 | 7.50 | 7.53 | 7.47 | 7.48 | 7.48 | 72,000 |
| Feb 26, 2024 | 7.45 | 7.51 | 7.45 | 7.49 | 7.49 | 72,700 |
| Feb 23, 2024 | 7.48 | 7.54 | 7.48 | 7.51 | 7.51 | 47,000 |
| Feb 22, 2024 | 7.51 | 7.54 | 7.46 | 7.49 | 7.49 | 80,000 |
| Feb 21, 2024 | 7.48 | 7.52 | 7.44 | 7.46 | 7.46 | 125,300 |
| Feb 20, 2024 | 7.22 | 7.51 | 7.22 | 7.51 | 7.51 | 119,700 |
| Feb 16, 2024 | 7.13 | 7.39 | 7.13 | 7.37 | 7.37 | 66,000 |
| Feb 15, 2024 | 7.27 | 7.29 | 7.22 | 7.28 | 7.28 | 68,500 |
| Feb 14, 2024 | 7.34 | 7.36 | 7.29 | 7.35 | 7.35 | 123,500 |
| Feb 13, 2024 | 7.49 | 7.49 | 7.44 | 7.47 | 7.47 | 47,400 |
| Feb 12, 2024 | 7.52 | 7.55 | 7.49 | 7.51 | 7.51 | 56,100 |
| Feb 9, 2024 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 77,600 |
| Feb 8, 2024 | 7.35 | 7.40 | 7.34 | 7.40 | 7.40 | 55,900 |
| Feb 7, 2024 | 7.43 | 7.69 | 7.43 | 7.64 | 7.64 | 83,900 |
| Feb 6, 2024 | 7.80 | 7.85 | 7.78 | 7.80 | 7.80 | 78,700 |
| Feb 5, 2024 | 7.78 | 7.78 | 7.71 | 7.74 | 7.74 | 75,100 |
| Feb 2, 2024 | 7.87 | 7.87 | 7.76 | 7.82 | 7.82 | 41,100 |
| Feb 1, 2024 | 7.95 | 7.95 | 7.87 | 7.90 | 7.90 | 41,800 |
| Jan 31, 2024 | 7.89 | 7.90 | 7.84 | 7.88 | 7.88 | 78,800 |
| Jan 30, 2024 | 7.80 | 7.83 | 7.78 | 7.83 | 7.83 | 22,300 |
| Jan 29, 2024 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 52,400 |
| Jan 26, 2024 | 7.90 | 7.92 | 7.87 | 7.88 | 7.88 | 25,000 |
| Jan 25, 2024 | 7.81 | 7.86 | 7.76 | 7.83 | 7.83 | 117,900 |
| Jan 24, 2024 | 7.97 | 7.97 | 7.81 | 7.86 | 7.86 | 60,400 |
| Jan 23, 2024 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 84,400 |
| Jan 22, 2024 | 7.72 | 7.75 | 7.72 | 7.72 | 7.72 | 77,800 |
| Jan 19, 2024 | 7.72 | 7.76 | 7.71 | 7.74 | 7.74 | 44,800 |
| Jan 18, 2024 | 7.78 | 7.78 | 7.63 | 7.76 | 7.76 | 87,900 |
| Jan 17, 2024 | 7.90 | 7.94 | 7.88 | 7.92 | 7.92 | 57,600 |
| Jan 16, 2024 | 8.02 | 8.06 | 7.99 | 8.00 | 8.00 | 59,100 |
| Jan 12, 2024 | 8.27 | 8.27 | 8.23 | 8.25 | 8.25 | 94,900 |
| Jan 11, 2024 | 8.12 | 8.16 | 8.11 | 8.16 | 8.16 | 70,800 |
| Jan 10, 2024 | 8.18 | 8.57 | 8.17 | 8.18 | 8.18 | 83,900 |
| Jan 9, 2024 | 8.21 | 8.21 | 8.15 | 8.18 | 8.18 | 76,700 |
| Jan 8, 2024 | 8.11 | 8.14 | 8.08 | 8.11 | 8.11 | 66,900 |
| Jan 5, 2024 | 8.00 | 8.10 | 8.00 | 8.06 | 8.06 | 56,400 |
| Jan 4, 2024 | 8.05 | 8.07 | 8.03 | 8.05 | 8.05 | 66,000 |
| Jan 3, 2024 | 8.04 | 8.07 | 8.00 | 8.07 | 8.07 | 60,500 |
| Jan 2, 2024 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | 75,000 |
| Dec 29, 2023 | 8.14 | 8.17 | 8.14 | 8.16 | 8.16 | 29,000 |
| Dec 28, 2023 | 8.15 | 8.16 | 8.12 | 8.16 | 8.16 | 38,100 |
| Dec 27, 2023 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 36,600 |
| Dec 26, 2023 | 7.89 | 8.20 | 7.89 | 8.20 | 8.20 | 48,900 |
| Dec 22, 2023 | 8.12 | 8.14 | 8.08 | 8.11 | 8.11 | 144,000 |
| Dec 21, 2023 | 8.09 | 8.11 | 8.08 | 8.09 | 8.09 | 82,400 |
| Dec 20, 2023 | 7.84 | 8.12 | 7.84 | 8.06 | 8.06 | 53,100 |
| Dec 19, 2023 | 8.07 | 8.11 | 8.05 | 8.09 | 8.09 | 130,300 |
| Dec 18, 2023 | 8.09 | 8.14 | 8.09 | 8.14 | 8.14 | 67,200 |
| Dec 15, 2023 | 8.12 | 8.15 | 8.08 | 8.09 | 8.09 | 65,200 |
| Dec 14, 2023 | 8.15 | 8.54 | 8.15 | 8.31 | 8.31 | 52,200 |
| Dec 13, 2023 | 7.87 | 8.07 | 7.87 | 8.07 | 8.07 | 52,700 |
| Dec 12, 2023 | 7.93 | 7.96 | 7.90 | 7.91 | 7.91 | 37,100 |
| Dec 11, 2023 | 7.95 | 7.96 | 7.93 | 7.95 | 7.95 | 146,800 |
| Dec 8, 2023 | 7.89 | 7.97 | 7.89 | 7.91 | 7.91 | 54,500 |
| Dec 7, 2023 | 7.76 | 7.86 | 7.75 | 7.85 | 7.85 | 105,100 |
| Dec 6, 2023 | 7.67 | 7.75 | 7.67 | 7.72 | 7.72 | 81,700 |
| Dec 5, 2023 | 7.67 | 7.72 | 7.67 | 7.67 | 7.67 | 45,500 |
| Dec 4, 2023 | 7.41 | 7.67 | 7.41 | 7.59 | 7.59 | 77,100 |
| Dec 1, 2023 | 7.56 | 7.74 | 7.56 | 7.74 | 7.74 | 104,700 |
| Nov 30, 2023 | 7.55 | 7.68 | 7.55 | 7.64 | 7.64 | 144,600 |
| Nov 29, 2023 | 7.75 | 7.76 | 7.73 | 7.73 | 7.73 | 73,400 |
| Nov 28, 2023 | 7.94 | 7.94 | 7.63 | 7.67 | 7.67 | 96,700 |
| Nov 27, 2023 | 7.55 | 7.60 | 7.55 | 7.58 | 7.58 | 157,700 |
| Nov 24, 2023 | 7.52 | 7.52 | 7.42 | 7.52 | 7.52 | 71,200 |
| Nov 22, 2023 | 7.33 | 7.35 | 7.30 | 7.34 | 7.34 | 67,100 |
| Nov 21, 2023 | 7.44 | 7.44 | 7.36 | 7.40 | 7.40 | 84,300 |
| Nov 20, 2023 | 7.40 | 7.40 | 7.35 | 7.39 | 7.39 | 106,800 |
| Nov 17, 2023 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | 73,200 |
| Nov 16, 2023 | 7.10 | 7.37 | 7.10 | 7.37 | 7.37 | 135,400 |
| Nov 15, 2023 | 7.24 | 7.49 | 7.24 | 7.41 | 7.41 | 67,800 |
| Nov 14, 2023 | 7.50 | 7.55 | 7.49 | 7.55 | 7.55 | 144,100 |
| Nov 13, 2023 | 7.14 | 7.44 | 7.14 | 7.41 | 7.41 | 141,100 |
| Nov 10, 2023 | 7.48 | 7.54 | 7.45 | 7.53 | 7.53 | 140,300 |
| Nov 9, 2023 | 7.39 | 7.45 | 7.36 | 7.36 | 7.36 | 170,000 |
| Nov 8, 2023 | 7.10 | 7.34 | 7.10 | 7.34 | 7.34 | 152,900 |
| Nov 7, 2023 | 7.17 | 7.18 | 7.15 | 7.18 | 7.18 | 193,600 |
| Nov 6, 2023 | 7.03 | 7.27 | 7.03 | 7.24 | 7.24 | 97,700 |
| Nov 3, 2023 | 7.42 | 7.54 | 7.42 | 7.53 | 7.53 | 69,400 |
| Nov 2, 2023 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 138,900 |
| Nov 1, 2023 | 7.12 | 7.39 | 7.12 | 7.39 | 7.39 | 148,500 |
| Oct 31, 2023 | 7.27 | 7.32 | 7.26 | 7.30 | 7.30 | 372,100 |
| Oct 30, 2023 | 7.14 | 7.27 | 7.02 | 7.22 | 7.22 | 143,200 |
| Oct 27, 2023 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | 81,700 |
| Oct 26, 2023 | 7.30 | 7.31 | 7.25 | 7.26 | 7.26 | 119,000 |
| Oct 25, 2023 | 7.25 | 7.30 | 7.23 | 7.25 | 7.25 | 150,100 |
| Oct 24, 2023 | 7.29 | 7.29 | 7.24 | 7.27 | 7.27 | 395,600 |
| Oct 23, 2023 | 7.26 | 7.32 | 7.26 | 7.30 | 7.30 | 177,200 |
| Oct 20, 2023 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 136,000 |
| Oct 19, 2023 | 7.12 | 7.35 | 7.12 | 7.29 | 7.29 | 200,600 |
| Oct 18, 2023 | 7.22 | 7.24 | 7.16 | 7.18 | 7.18 | 149,700 |
| Oct 17, 2023 | 7.16 | 7.18 | 7.10 | 7.13 | 7.13 | 441,500 |
| Oct 16, 2023 | 7.05 | 7.14 | 7.05 | 7.12 | 7.12 | 242,400 |
| Oct 13, 2023 | 7.14 | 7.17 | 7.09 | 7.11 | 7.11 | 106,600 |
| Oct 12, 2023 | 7.09 | 7.17 | 7.09 | 7.15 | 7.15 | 187,300 |
| Oct 11, 2023 | 7.28 | 7.31 | 7.26 | 7.30 | 7.30 | 217,100 |
| Oct 10, 2023 | 7.34 | 7.39 | 7.33 | 7.35 | 7.35 | 230,700 |
| Oct 9, 2023 | 7.34 | 7.42 | 7.34 | 7.40 | 7.40 | 208,000 |
| Oct 6, 2023 | 7.32 | 7.37 | 7.29 | 7.32 | 7.32 | 121,500 |
| Oct 5, 2023 | 7.36 | 7.40 | 7.21 | 7.40 | 7.40 | 146,900 |
| Oct 4, 2023 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | 267,100 |
| Oct 3, 2023 | 7.11 | 7.22 | 7.11 | 7.21 | 7.21 | 248,600 |
| Oct 2, 2023 | 7.09 | 7.32 | 7.09 | 7.30 | 7.30 | 191,600 |
| Sep 29, 2023 | 7.23 | 7.44 | 7.23 | 7.39 | 7.39 | 126,900 |
| Sep 28, 2023 | 7.42 | 7.45 | 7.39 | 7.45 | 7.45 | 219,600 |
| Sep 27, 2023 | 7.30 | 7.50 | 7.30 | 7.41 | 7.41 | 317,700 |
| Sep 26, 2023 | 7.33 | 7.34 | 7.27 | 7.28 | 7.28 | 238,800 |
| Sep 25, 2023 | 7.28 | 7.30 | 7.25 | 7.29 | 7.29 | 184,600 |
| Sep 22, 2023 | 7.26 | 7.29 | 7.23 | 7.28 | 7.28 | 88,000 |
| Sep 21, 2023 | 7.31 | 7.36 | 7.28 | 7.31 | 7.31 | 64,100 |
| Sep 20, 2023 | 7.30 | 7.58 | 7.30 | 7.49 | 7.49 | 80,400 |
| Sep 19, 2023 | 7.57 | 7.58 | 7.54 | 7.55 | 7.55 | 88,900 |
| Sep 18, 2023 | 7.45 | 7.60 | 7.45 | 7.53 | 7.53 | 65,000 |
| Sep 15, 2023 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | 61,100 |
| Sep 14, 2023 | 7.65 | 7.65 | 7.60 | 7.61 | 7.61 | 90,100 |
| Sep 13, 2023 | 7.55 | 7.56 | 7.53 | 7.54 | 7.54 | 93,200 |
| Sep 12, 2023 | 7.60 | 7.62 | 7.58 | 7.59 | 7.59 | 91,400 |
| Sep 11, 2023 | 7.56 | 7.59 | 7.53 | 7.57 | 7.57 | 130,100 |
| Sep 8, 2023 | 7.71 | 7.71 | 7.49 | 7.49 | 7.49 | 64,600 |
| Sep 7, 2023 | 7.34 | 7.63 | 7.34 | 7.63 | 7.63 | 119,300 |
| Sep 6, 2023 | 7.63 | 7.65 | 7.58 | 7.58 | 7.58 | 76,500 |
| Sep 5, 2023 | 7.70 | 7.70 | 7.63 | 7.63 | 7.63 | 43,000 |
| Sep 1, 2023 | 7.75 | 7.76 | 7.69 | 7.70 | 7.70 | 36,600 |
| Aug 31, 2023 | 7.68 | 7.72 | 7.66 | 7.66 | 7.66 | 42,200 |
| Aug 30, 2023 | 7.67 | 7.67 | 7.64 | 7.65 | 7.65 | 37,700 |
| Aug 29, 2023 | 7.58 | 7.68 | 7.58 | 7.67 | 7.67 | 96,200 |
| Aug 28, 2023 | 7.57 | 7.59 | 7.55 | 7.57 | 7.57 | 108,300 |
| Aug 25, 2023 | 7.30 | 7.77 | 7.30 | 7.54 | 7.54 | 67,000 |
| Aug 24, 2023 | 7.38 | 7.56 | 7.38 | 7.50 | 7.50 | 154,400 |
| Aug 23, 2023 | 7.68 | 7.73 | 7.65 | 7.73 | 7.73 | 249,200 |
| Aug 22, 2023 | 7.66 | 7.69 | 7.64 | 7.67 | 7.67 | 171,800 |
| Aug 21, 2023 | 7.97 | 7.97 | 7.72 | 7.76 | 7.76 | 110,700 |
| Aug 18, 2023 | 7.77 | 7.80 | 7.76 | 7.77 | 7.77 | 162,800 |
| Aug 17, 2023 | 7.77 | 7.78 | 7.72 | 7.76 | 7.76 | 211,300 |
| Aug 16, 2023 | 8.10 | 8.10 | 7.84 | 7.84 | 7.84 | 234,500 |
| Aug 15, 2023 | 7.78 | 7.85 | 7.78 | 7.82 | 7.82 | 118,800 |
| Aug 14, 2023 | 7.85 | 7.97 | 7.76 | 7.96 | 7.96 | 145,000 |
| Aug 11, 2023 | 7.81 | 7.90 | 7.74 | 7.88 | 7.88 | 77,500 |
| Aug 10, 2023 | 7.95 | 7.98 | 7.88 | 7.88 | 7.88 | 96,600 |
| Aug 9, 2023 | 7.78 | 7.86 | 7.68 | 7.86 | 7.86 | 110,800 |
| Aug 8, 2023 | 7.70 | 7.94 | 7.70 | 7.91 | 7.91 | 200,800 |
| Aug 7, 2023 | 7.98 | 7.98 | 7.90 | 7.92 | 7.92 | 173,700 |
| Aug 4, 2023 | 8.00 | 8.00 | 7.72 | 7.78 | 7.78 | 113,300 |
| Aug 3, 2023 | 6.78 | 7.41 | 6.78 | 7.38 | 7.38 | 251,000 |
| Aug 2, 2023 | 7.45 | 7.48 | 7.38 | 7.44 | 7.44 | 69,800 |
| Aug 1, 2023 | 7.28 | 7.51 | 7.28 | 7.49 | 7.49 | 89,600 |
| Jul 31, 2023 | 7.60 | 7.61 | 7.55 | 7.61 | 7.61 | 74,700 |
| Jul 28, 2023 | 7.72 | 7.72 | 7.55 | 7.55 | 7.55 | 137,000 |
| Jul 27, 2023 | 7.61 | 7.64 | 7.56 | 7.64 | 7.64 | 79,000 |
| Jul 26, 2023 | 7.47 | 7.50 | 7.46 | 7.48 | 7.48 | 54,900 |
| Jul 25, 2023 | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | 142,000 |
| Jul 24, 2023 | 7.40 | 7.41 | 7.36 | 7.36 | 7.36 | 85,800 |
| Jul 21, 2023 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 104,700 |
| Jul 20, 2023 | 7.30 | 7.33 | 7.27 | 7.33 | 7.33 | 53,100 |
| Jul 19, 2023 | 7.53 | 7.53 | 7.37 | 7.42 | 7.42 | 1,064,600 |
| Jul 18, 2023 | 7.47 | 7.48 | 7.45 | 7.48 | 7.48 | 850,800 |
| Jul 17, 2023 | 7.69 | 7.80 | 7.59 | 7.61 | 7.61 | 118,800 |
| Jul 14, 2023 | 7.62 | 7.68 | 7.61 | 7.66 | 7.66 | 329,000 |
| Jul 13, 2023 | 7.70 | 7.73 | 7.67 | 7.73 | 7.73 | 321,700 |
| Jul 12, 2023 | 7.58 | 7.79 | 7.58 | 7.77 | 7.77 | 225,800 |
| Jul 11, 2023 | 7.63 | 7.67 | 7.60 | 7.66 | 7.66 | 247,000 |
| Jul 10, 2023 | 7.58 | 7.59 | 7.55 | 7.57 | 7.57 | 171,700 |
| Jul 7, 2023 | 7.43 | 7.53 | 7.43 | 7.49 | 7.49 | 175,600 |
| Jul 6, 2023 | 7.28 | 7.37 | 7.28 | 7.37 | 7.37 | 1,193,900 |
| Jul 5, 2023 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 607,700 |
| Jul 3, 2023 | 7.30 | 7.32 | 7.28 | 7.32 | 7.32 | 226,900 |
| Jun 30, 2023 | 7.09 | 7.23 | 7.09 | 7.22 | 7.22 | 55,400 |
| Jun 29, 2023 | 7.20 | 7.22 | 7.17 | 7.20 | 7.20 | 525,800 |
| Jun 28, 2023 | 7.26 | 7.40 | 7.26 | 7.38 | 7.38 | 75,900 |
| Jun 27, 2023 | 7.32 | 7.35 | 7.24 | 7.34 | 7.34 | 158,000 |
| Jun 26, 2023 | 7.39 | 7.41 | 7.35 | 7.35 | 7.35 | 222,400 |
| Jun 23, 2023 | 7.41 | 7.44 | 7.38 | 7.40 | 7.40 | 115,300 |
| Jun 22, 2023 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | 155,200 |
| Jun 21, 2023 | 7.55 | 7.55 | 7.46 | 7.51 | 7.51 | 1,384,500 |
| Jun 20, 2023 | 7.30 | 7.38 | 7.30 | 7.37 | 7.37 | 2,008,600 |
| Jun 16, 2023 | 7.40 | 7.42 | 7.33 | 7.33 | 7.33 | 1,223,000 |
| Jun 15, 2023 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 203,600 |
| Jun 14, 2023 | 7.25 | 7.26 | 7.19 | 7.24 | 7.24 | 142,900 |
| Jun 13, 2023 | 7.15 | 7.28 | 7.15 | 7.20 | 7.20 | 245,900 |
| Jun 12, 2023 | 7.14 | 7.14 | 7.03 | 7.10 | 7.10 | 270,500 |
| Jun 9, 2023 | 7.13 | 7.23 | 7.13 | 7.22 | 7.22 | 123,900 |
| Jun 8, 2023 | 7.17 | 7.19 | 7.13 | 7.16 | 7.16 | 138,100 |
| Jun 7, 2023 | 7.19 | 7.19 | 7.12 | 7.12 | 7.12 | 70,200 |
| Jun 6, 2023 | 7.17 | 7.21 | 7.13 | 7.20 | 7.20 | 225,700 |
| Jun 5, 2023 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | 244,000 |
| Jun 2, 2023 | 7.08 | 7.18 | 7.08 | 7.10 | 7.10 | 249,000 |
| Jun 1, 2023 | 7.08 | 7.10 | 7.05 | 7.07 | 7.07 | 470,100 |
| May 31, 2023 | 6.93 | 6.95 | 6.89 | 6.92 | 6.92 | 337,500 |
| May 30, 2023 | 7.08 | 7.10 | 7.06 | 7.09 | 7.09 | 150,100 |
| May 26, 2023 | 7.31 | 7.34 | 7.28 | 7.30 | 7.30 | 231,500 |
| May 25, 2023 | 7.34 | 7.35 | 7.27 | 7.32 | 7.32 | 157,900 |
| May 24, 2023 | 7.42 | 7.43 | 7.39 | 7.40 | 7.40 | 65,500 |
| May 23, 2023 | 7.35 | 7.57 | 7.35 | 7.47 | 7.47 | 61,600 |
| May 22, 2023 | 7.59 | 7.60 | 7.57 | 7.57 | 7.57 | 108,100 |
| May 19, 2023 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 58,000 |
| May 18, 2023 | 7.53 | 7.55 | 7.47 | 7.47 | 7.47 | 67,300 |
| May 17, 2023 | 7.35 | 7.63 | 7.35 | 7.60 | 7.60 | 49,100 |
| May 16, 2023 | 7.67 | 7.73 | 7.63 | 7.65 | 7.65 | 54,500 |
| May 15, 2023 | 7.64 | 7.72 | 7.64 | 7.65 | 7.65 | 77,700 |
| May 12, 2023 | 7.64 | 7.66 | 7.59 | 7.59 | 7.59 | 84,500 |
| May 11, 2023 | 7.42 | 7.46 | 7.40 | 7.44 | 7.44 | 55,600 |
| May 10, 2023 | 7.43 | 7.57 | 7.37 | 7.46 | 7.46 | 40,100 |
| May 9, 2023 | 8.01 | 8.01 | 7.90 | 8.00 | 8.00 | 122,700 |
| May 8, 2023 | 8.02 | 8.05 | 7.98 | 8.04 | 8.04 | 88,300 |
| May 5, 2023 | 7.90 | 8.15 | 7.90 | 8.08 | 8.08 | 41,200 |
| May 4, 2023 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 51,200 |
| May 3, 2023 | 8.01 | 8.02 | 7.96 | 7.98 | 7.98 | 67,300 |
| May 2, 2023 | 7.96 | 7.98 | 7.92 | 7.98 | 7.98 | 42,400 |
| May 1, 2023 | 8.02 | 8.03 | 7.85 | 8.03 | 8.03 | 89,900 |
| Apr 28, 2023 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 21,500 |
| Apr 27, 2023 | 8.02 | 8.07 | 8.00 | 8.07 | 8.07 | 38,300 |